UVAT Technology Co., Ltd. (TPEX:3580)
Taiwan · Delayed Price · Currency is TWD 78.20
-0.10 (-0.13%)
Aug 21, 2026, 1:30 PM CST
UVAT Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 78.40 | 80.20 | 77.90 | 78.20 | 78.20 | -0.13% | 117,231 |
| Aug 20, 2026 | 79.10 | 79.60 | 77.80 | 78.30 | 78.30 | 0.64% | 120,506 |
| Aug 19, 2026 | 78.30 | 81.10 | 77.60 | 77.80 | 77.80 | -2.75% | 181,170 |
| Aug 18, 2026 | 83.70 | 83.70 | 78.00 | 80.00 | 80.00 | -4.42% | 210,330 |
| Aug 17, 2026 | 85.70 | 85.80 | 83.40 | 83.70 | 83.70 | -2.33% | 221,732 |
| Aug 14, 2026 | 82.00 | 87.30 | 82.00 | 85.70 | 85.70 | 7.53% | 647,475 |
| Aug 13, 2026 | 80.40 | 82.10 | 79.40 | 79.70 | 79.70 | -0.87% | 349,424 |
| Aug 12, 2026 | 77.60 | 81.90 | 77.60 | 80.40 | 80.40 | 3.61% | 379,426 |
| Aug 11, 2026 | 78.20 | 78.70 | 75.90 | 77.60 | 77.60 | -3.60% | 500,553 |
| Aug 10, 2026 | 79.90 | 81.00 | 78.10 | 80.50 | 80.50 | 4.55% | 308,045 |
| Aug 7, 2026 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -2.04% | 192,939 |
| Aug 6, 2026 | 80.20 | 80.20 | 76.10 | 78.60 | 78.60 | -0.38% | 158,177 |
| Aug 5, 2026 | 77.60 | 80.60 | 77.50 | 78.90 | 78.90 | 4.50% | 286,814 |
| Aug 4, 2026 | 75.10 | 75.90 | 73.10 | 75.50 | 75.50 | 1.75% | 253,648 |
| Aug 3, 2026 | 71.10 | 75.60 | 71.10 | 74.20 | 74.20 | 4.51% | 308,592 |
| Jul 31, 2026 | 70.90 | 71.60 | 69.50 | 71.00 | 71.00 | 7.58% | 384,626 |
| Jul 30, 2026 | 67.90 | 70.20 | 65.40 | 66.00 | 66.00 | -4.35% | 497,644 |
| Jul 29, 2026 | 75.20 | 76.50 | 67.20 | 69.00 | 69.00 | -7.51% | 746,293 |
| Jul 28, 2026 | 79.80 | 79.80 | 74.60 | 74.60 | 74.60 | -7.67% | 649,969 |
| Jul 27, 2026 | 79.80 | 80.80 | 78.80 | 80.80 | 80.80 | 1.25% | 240,239 |
| Jul 24, 2026 | 80.80 | 81.20 | 78.30 | 79.80 | 79.80 | -1.72% | 279,747 |
| Jul 23, 2026 | 82.30 | 82.50 | 79.70 | 81.20 | 81.20 | -0.61% | 312,116 |
| Jul 22, 2026 | 82.60 | 84.00 | 81.60 | 81.70 | 81.70 | 0.49% | 290,748 |
| Jul 21, 2026 | 81.30 | 83.20 | 79.80 | 81.30 | 81.30 | 0.12% | 383,447 |
| Jul 20, 2026 | 86.50 | 86.50 | 79.10 | 81.20 | 81.20 | -4.58% | 661,483 |
| Jul 17, 2026 | 90.30 | 90.30 | 84.00 | 85.10 | 85.10 | -7.30% | 775,172 |
| Jul 16, 2026 | 90.30 | 92.50 | 88.60 | 91.80 | 91.80 | 1.66% | 414,024 |
| Jul 15, 2026 | 91.70 | 92.50 | 89.40 | 90.30 | 90.30 | -0.33% | 502,777 |
| Jul 14, 2026 | 93.50 | 95.70 | 84.60 | 90.60 | 90.60 | -2.27% | 1,021,699 |
| Jul 13, 2026 | 96.20 | 98.20 | 92.00 | 92.70 | 92.70 | -3.24% | 606,882 |
| Jul 9, 2026 | 93.50 | 96.70 | 91.50 | 95.80 | 95.80 | 3.57% | 594,346 |
| Jul 8, 2026 | 95.40 | 95.50 | 91.00 | 92.50 | 92.50 | -3.04% | 710,698 |
| Jul 7, 2026 | 103.00 | 103.00 | 93.90 | 95.40 | 95.40 | -6.01% | 1,187,102 |
| Jul 6, 2026 | 100.50 | 104.50 | 98.70 | 101.50 | 101.50 | 2.73% | 1,602,647 |
| Jul 3, 2026 | 94.80 | 99.20 | 94.00 | 98.80 | 98.80 | 4.55% | 1,100,363 |
| Jul 2, 2026 | 94.80 | 97.70 | 94.20 | 94.50 | 94.50 | -1.66% | 487,394 |
| Jul 1, 2026 | 96.60 | 99.80 | 96.00 | 96.10 | 96.10 | 1.26% | 1,043,899 |
| Jun 30, 2026 | 91.80 | 95.50 | 91.80 | 94.90 | 94.90 | 4.75% | 684,202 |
| Jun 29, 2026 | 90.70 | 92.70 | 88.20 | 90.60 | 90.60 | - | 646,424 |
| Jun 26, 2026 | 95.10 | 98.00 | 90.00 | 91.80 | 90.60 | -3.47% | 977,457 |
| Jun 25, 2026 | 100.50 | 100.50 | 95.00 | 95.10 | 93.86 | -3.26% | 984,793 |
| Jun 24, 2026 | 94.50 | 100.00 | 94.50 | 98.30 | 97.02 | 1.97% | 762,462 |
| Jun 23, 2026 | 103.50 | 103.50 | 95.70 | 96.40 | 95.14 | -5.95% | 1,748,472 |
| Jun 22, 2026 | 104.00 | 105.50 | 101.00 | 102.50 | 101.16 | 0.99% | 1,807,840 |
| Jun 18, 2026 | 102.50 | 105.50 | 99.60 | 101.50 | 100.17 | - | 1,556,978 |
| Jun 17, 2026 | 96.80 | 105.00 | 95.70 | 101.50 | 100.17 | 2.94% | 1,865,205 |
| Jun 16, 2026 | 99.90 | 102.50 | 96.60 | 98.60 | 97.31 | 1.13% | 1,469,199 |
| Jun 15, 2026 | 97.40 | 99.70 | 95.00 | 97.50 | 96.23 | 3.39% | 1,457,681 |
| Jun 12, 2026 | 99.10 | 101.00 | 94.30 | 94.30 | 93.07 | -0.74% | 1,730,447 |
| Jun 11, 2026 | 100.50 | 101.50 | 92.80 | 95.00 | 93.76 | -7.77% | 2,806,490 |